Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: NVDQ ) 5.500 -0.170 (-3.00%) Official Closing Price Updated: 8:00 PM EDT, Aug 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 5.440 5.880 5.440 5.500 11,966,614 -0.17(-3.00%) Aug 13, 2024 6.120 6.220 5.670 5.670 10,320,510 -0.84(-12.90%) Aug 12, 2024 6.880 6.890 6.260 6.510 12,883,648 -0.60(-8.44%) Aug 09, 2024 7.020 7.280 6.860 7.110 7,935,974 +0.05(+0.71%) Aug 08, 2024 7.550 8.280 6.992 7.060 13,607,070 -1.04(-12.84%) Aug 07, 2024 6.830 8.100 6.681 8.100 14,637,640 +0.76(+10.35%) Aug 06, 2024 7.380 7.895 6.760 7.340 18,133,646 -0.53(-6.73%) Aug 05, 2024 8.970 9.190 7.521 7.870 25,269,836 +0.86(+12.27%) Aug 02, 2024 7.470 7.745 6.835 7.010 24,362,740 +0.28(+4.16%) Aug 01, 2024 5.900 7.000 5.650 6.730 25,996,844 +0.76(+12.73%) Jul 31, 2024 6.600 6.900 5.780 5.970 20,063,968 -2.03(-25.33%) Jul 30, 2024 7.010 8.130 6.960 7.995 14,702,797 +0.99(+14.13%) Jul 29, 2024 6.750 7.030 6.420 7.005 7,635,423 +0.18(+2.71%) Jul 26, 2024 6.460 6.993 6.430 6.820 10,627,210 -0.08(-1.16%) Jul 25, 2024 6.820 7.610 6.400 6.900 23,556,672 +0.24(+3.53%) Jul 24, 2024 6.200 6.745 6.140 6.665 14,118,398 +0.78(+13.25%) Jul 23, 2024 5.860 5.915 5.680 5.885 5,755,117 +0.12(+2.17%) Jul 22, 2024 6.110 6.170 5.725 5.760 12,203,278 -0.62(-9.72%) Jul 19, 2024 6.140 6.440 6.020 6.380 9,595,808 +0.33(+5.45%) Jul 18, 2024 5.970 6.550 5.930 6.050 16,260,711 -0.35(-5.47%) Jul 17, 2024 6.110 6.510 6.050 6.400 18,792,452 +0.76(+13.48%) Jul 16, 2024 5.460 5.800 5.415 5.640 12,090,540 +0.18(+3.30%) Jul 15, 2024 5.310 5.580 5.220 5.460 5,893,108 +0.06(+1.11%) Jul 12, 2024 5.490 5.580 5.160 5.400 10,792,187 -0.13(-2.44%) Jul 11, 2024 4.920 5.580 4.891 5.535 10,560,263 +0.55(+11.14%) Jul 10, 2024 5.070 5.190 4.980 4.980 6,441,884 -0.33(-6.21%) Jul 09, 2024 5.370 5.520 5.070 5.310 8,838,699 -0.21(-3.80%) Jul 08, 2024 5.640 5.655 5.310 5.520 7,539,471 -0.26(-4.42%) Jul 05, 2024 5.610 5.790 5.490 5.775 4,169,240 +0.21(+3.77%) Jul 03, 2024 6.210 6.228 5.550 5.565 6,398,132 -0.55(-9.07%) Jul 02, 2024 6.210 6.255 6.030 6.120 4,114,183 +0.17(+2.77%) Jul 01, 2024 6.060 6.480 5.895 5.955 8,931,371 -0.09(-1.49%) Jun 28, 2024 5.910 6.090 5.610 6.045 7,940,502 +0.10(+1.77%) Jun 27, 2024 5.940 6.060 5.745 5.940 5,395,993 +0.21(+3.66%) Jun 26, 2024 5.790 6.120 5.580 5.730 9,739,809 -0.03(-0.52%) Jun 25, 2024 6.360 6.525 5.760 5.760 12,793,440 -0.93(-13.90%) Jun 24, 2024 6.210 6.690 6.060 6.690 12,788,628 +0.84(+14.36%) Jun 21, 2024 5.880 6.060 5.520 5.850 16,055,433 +0.33(+5.98%) Jun 20, 2024 4.860 5.625 4.770 5.520 16,796,942 +0.36(+6.98%) Jun 18, 2024 5.520 5.550 5.100 5.160 6,489,370 -0.36(-6.52%) Jun 17, 2024 5.400 5.670 5.310 5.520 3,965,216 +0.09(+1.66%) Jun 14, 2024 5.610 5.790 5.370 5.430 5,959,002 -0.24(-4.23%) Jun 13, 2024 5.700 5.910 5.640 5.670 4,587,177 -0.39(-6.44%) Jun 12, 2024 6.330 6.360 5.910 6.060 5,607,486 -0.48(-7.34%) Jun 11, 2024 6.480 6.780 6.360 6.540 4,307,532 +0.08(+1.16%) Jun 10, 2024 6.630 6.990 6.330 6.465 6,230,614 -0.11(-1.60%) Jun 07, 2024 6.660 6.870 6.480 6.570 4,175,013 +0.03(+0.46%) Jun 06, 2024 6.270 6.840 6.068 6.540 7,680,350 +0.12(+1.87%) Jun 05, 2024 6.885 6.990 6.390 6.420 4,473,088 -0.71(-9.89%) Jun 04, 2024 7.260 7.440 7.110 7.125 3,345,281 -0.20(-2.66%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.